Australia markets open in 8 hours 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
861.40-23.15 (-2.62%)
As of 10:05AM EDT. Market open.
In the money
Show:ListStraddle
Strike:790.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007900002024-03-19 9:46AM EDT2024-03-2265.8070.8571.80-32.00-32.72%321,01143.21%
NVDA240328C007900002024-03-19 9:48AM EDT2024-03-2876.4073.3575.70-26.33-25.63%501,47547.01%
NVDA240405C007900002024-03-19 9:30AM EDT2024-04-0589.3281.5082.10-29.78-25.00%157948.67%
NVDA240412C007900002024-03-18 11:40AM EDT2024-04-12118.4084.6586.55+1.36+1.16%4048.11%
NVDA240419C007900002024-03-19 9:31AM EDT2024-04-1998.0589.5093.70-22.05-18.36%61,68151.46%
NVDA240426C007900002024-03-18 11:26AM EDT2024-04-26125.9995.1097.75+9.82+8.45%12750.99%
NVDA240517C007900002024-03-19 9:31AM EDT2024-05-17120.00108.55112.55-15.59-11.50%101,39551.83%
NVDA240621C007900002024-03-18 2:42PM EDT2024-06-21163.65136.15139.70-2.30-1.39%213,10158.63%
NVDA240816C007900002024-03-18 9:40AM EDT2024-08-16213.05155.35156.600.00-111555.46%
NVDA240920C007900002024-03-18 11:39AM EDT2024-09-20197.25169.25170.90+6.25+3.27%948256.24%
NVDA241018C007900002024-03-15 3:21PM EDT2024-10-18205.42176.60178.300.00-14455.48%
NVDA241115C007900002024-03-14 9:49AM EDT2024-11-15213.10184.85187.000.00-57655.48%
NVDA241220C007900002024-03-18 9:36AM EDT2024-12-20250.05197.00198.60+26.20+11.70%345256.18%
NVDA250117C007900002024-03-19 9:38AM EDT2025-01-17207.76202.55204.05-26.09-11.16%4486755.46%
NVDA250221C007900002024-03-18 11:05AM EDT2025-02-21245.73212.20213.95+0.06+0.02%514155.75%
NVDA250321C007900002024-03-14 3:40PM EDT2025-03-21240.10218.45220.950.00-123055.70%
NVDA250620C007900002024-03-18 10:48AM EDT2025-06-20282.15237.75240.50+32.05+12.81%113955.43%
NVDA251219C007900002024-03-14 12:21PM EDT2025-12-19293.04272.35277.450.00-212255.66%
NVDA260116C007900002024-03-18 2:31PM EDT2026-01-16304.80277.10279.200.00-423855.27%
NVDA260618C007900002024-03-07 11:10AM EDT2026-06-18335.04301.05303.600.00-227255.18%
NVDA261218C007900002024-03-18 10:45AM EDT2026-12-18371.97327.85332.40+40.32+12.16%115455.53%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007900002024-03-19 9:50AM EDT2024-03-224.104.004.10-4.55-52.60%8374,28372.97%
NVDA240328P007900002024-03-19 9:50AM EDT2024-03-288.358.558.80-4.23-33.62%9172260.03%
NVDA240405P007900002024-03-19 9:49AM EDT2024-04-0513.8513.7514.00-3.42-19.80%639,48154.47%
NVDA240412P007900002024-03-19 9:46AM EDT2024-04-1219.3317.6017.95+0.18+0.94%1342651.92%
NVDA240419P007900002024-03-19 9:48AM EDT2024-04-1921.7021.2021.45+1.95+9.87%281,93550.28%
NVDA240426P007900002024-03-18 3:47PM EDT2024-04-2623.1925.8026.45-5.17-18.23%2913850.76%
NVDA240517P007900002024-03-19 9:40AM EDT2024-05-1737.8537.3037.85+1.12+3.05%773650.54%
NVDA240621P007900002024-03-19 9:49AM EDT2024-06-2158.9659.0559.70+2.28+4.02%11,13054.14%
NVDA240816P007900002024-03-18 11:48AM EDT2024-08-1669.2772.8573.70-4.73-6.39%48350.09%
NVDA240920P007900002024-03-19 9:48AM EDT2024-09-2083.5083.0584.25+2.50+3.09%635249.84%
NVDA241018P007900002024-03-18 2:31PM EDT2024-10-1883.6687.8089.150.00-505248.50%
NVDA241115P007900002024-03-15 2:12PM EDT2024-11-1590.9293.5594.750.00-45047.79%
NVDA241220P007900002024-03-19 9:32AM EDT2024-12-2098.97100.65101.85+0.80+0.81%101,69347.26%
NVDA250117P007900002024-03-19 9:32AM EDT2025-01-17102.67104.15105.35+1.55+1.53%2132446.25%
NVDA250221P007900002024-03-18 9:43AM EDT2025-02-21102.25110.70112.35-6.40-5.89%343346.11%
NVDA250321P007900002024-03-18 1:13PM EDT2025-03-21113.45114.65116.30-2.20-1.90%14245.57%
NVDA250620P007900002024-03-14 2:09PM EDT2025-06-20123.60125.85127.400.00-1122143.95%
NVDA251219P007900002024-03-14 10:39AM EDT2025-12-19144.10146.15148.700.00-25742.33%
NVDA260116P007900002024-03-18 10:43AM EDT2026-01-16142.35148.40150.850.00-105341.94%
NVDA260618P007900002024-03-08 3:44PM EDT2026-06-18153.85162.75165.100.00-61140.89%
NVDA261218P007900002024-03-18 12:20PM EDT2026-12-18174.50172.70187.00+1.75+1.01%144341.25%